Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 53.54 | 54.26 | 52.09 | 53.33 | 399,983 | -0.06(-0.11%) |
Feb 26, 2015 | 52.00 | 53.55 | 50.50 | 53.39 | 637,254 | +1.16(+2.22%) |
Feb 25, 2015 | 49.63 | 53.02 | 49.02 | 52.23 | 438,407 | +2.53(+5.09%) |
Feb 24, 2015 | 50.00 | 51.00 | 48.94 | 49.70 | 658,854 | -0.28(-0.56%) |
Feb 23, 2015 | 46.97 | 51.27 | 46.12 | 49.98 | 1,191,964 | +5.78(+13.08%) |
Feb 20, 2015 | 41.32 | 44.39 | 41.30 | 44.20 | 1,243,503 | +2.89(+7.00%) |
Feb 19, 2015 | 40.30 | 42.32 | 39.89 | 41.31 | 387,265 | +1.01(+2.51%) |
Feb 18, 2015 | 40.01 | 40.47 | 39.51 | 40.30 | 269,157 | +0.38(+0.95%) |
Feb 17, 2015 | 38.35 | 40.27 | 38.29 | 39.92 | 353,266 | +1.43(+3.72%) |
Feb 13, 2015 | 39.22 | 38.49 | 38.49 | 38.49 | 157,400 | -0.83(-2.11%) |
Feb 12, 2015 | 38.82 | 39.65 | 38.11 | 39.32 | 238,780 | +0.90(+2.34%) |
Feb 11, 2015 | 38.56 | 39.45 | 37.44 | 38.42 | 401,821 | -0.27(-0.70%) |
Feb 10, 2015 | 37.89 | 39.00 | 37.89 | 38.69 | 190,350 | +1.27(+3.39%) |
Feb 09, 2015 | 37.19 | 38.21 | 37.08 | 37.42 | 271,643 | +0.10(+0.27%) |
Feb 06, 2015 | 38.09 | 38.56 | 36.90 | 37.32 | 295,221 | -0.79(-2.07%) |
Feb 05, 2015 | 37.00 | 38.40 | 36.70 | 38.11 | 483,458 | +1.49(+4.07%) |
Feb 04, 2015 | 37.65 | 37.67 | 36.14 | 36.62 | 863,678 | -1.52(-3.99%) |
Feb 03, 2015 | 40.07 | 40.23 | 37.29 | 38.14 | 367,487 | -1.62(-4.07%) |
Feb 02, 2015 | 40.25 | 40.57 | 39.05 | 39.76 | 187,553 | -0.47(-1.17%) |
Jan 30, 2015 | 40.60 | 40.77 | 39.87 | 40.23 | 197,477 | -0.76(-1.85%) |
Jan 29, 2015 | 41.23 | 41.23 | 39.74 | 40.99 | 172,412 | +0.01(+0.02%) |
Jan 28, 2015 | 42.50 | 42.64 | 40.94 | 40.98 | 194,014 | -1.53(-3.60%) |
Jan 27, 2015 | 42.17 | 43.52 | 41.62 | 42.51 | 159,073 | -0.34(-0.79%) |
Jan 26, 2015 | 40.80 | 43.00 | 40.80 | 42.85 | 509,582 | +2.05(+5.02%) |
Jan 23, 2015 | 40.39 | 40.99 | 40.02 | 40.80 | 110,585 | +0.40(+0.99%) |
Jan 22, 2015 | 40.10 | 40.49 | 38.60 | 40.40 | 262,196 | +0.60(+1.51%) |
Jan 21, 2015 | 41.71 | 41.81 | 39.23 | 39.80 | 276,228 | -2.23(-5.31%) |
Jan 20, 2015 | 41.39 | 42.12 | 39.69 | 42.03 | 337,516 | +1.03(+2.51%) |
Jan 16, 2015 | 38.03 | 41.08 | 38.01 | 41.00 | 295,559 | +2.87(+7.53%) |
Jan 15, 2015 | 40.74 | 40.89 | 38.01 | 38.13 | 295,064 | -2.56(-6.29%) |
Jan 14, 2015 | 39.57 | 40.84 | 39.13 | 40.69 | 287,092 | +0.69(+1.72%) |
Jan 13, 2015 | 42.88 | 42.95 | 39.39 | 40.00 | 653,600 | -2.59(-6.08%) |
Jan 12, 2015 | 42.80 | 43.20 | 42.24 | 42.59 | 409,401 | +0.08(+0.19%) |
Jan 09, 2015 | 41.51 | 43.92 | 40.32 | 42.51 | 1,404,366 | +0.90(+2.16%) |
Jan 08, 2015 | 40.35 | 41.70 | 39.38 | 41.61 | 1,490,320 | +1.75(+4.39%) |
Jan 07, 2015 | 39.25 | 40.74 | 38.89 | 39.86 | 717,479 | +0.97(+2.49%) |
Jan 06, 2015 | 39.26 | 39.99 | 38.52 | 38.89 | 426,312 | -0.08(-0.21%) |
Jan 05, 2015 | 38.51 | 40.05 | 38.01 | 38.97 | 286,986 | +0.24(+0.62%) |
Jan 02, 2015 | 37.56 | 39.45 | 37.30 | 38.73 | 277,818 | +1.54(+4.14%) |
Dec 31, 2014 | 36.63 | 37.19 | 37.19 | 37.19 | 239,400 | +0.63(+1.72%) |
Dec 30, 2014 | 36.79 | 37.52 | 36.52 | 36.56 | 137,587 | -0.44(-1.19%) |
Dec 29, 2014 | 37.00 | 37.34 | 36.71 | 37.00 | 179,362 | +0.01(+0.03%) |
Dec 26, 2014 | 37.12 | 37.25 | 36.68 | 36.99 | 150,035 | +0.19(+0.52%) |
Dec 24, 2014 | 36.23 | 36.80 | 36.80 | 36.80 | 128,500 | +0.57(+1.57%) |
Dec 23, 2014 | 37.88 | 37.88 | 36.02 | 36.23 | 555,838 | -1.60(-4.23%) |
Dec 22, 2014 | 37.60 | 37.85 | 36.65 | 37.83 | 126,987 | +0.26(+0.69%) |
Dec 19, 2014 | 37.54 | 38.00 | 36.40 | 37.57 | 851,222 | +0.30(+0.80%) |
Dec 18, 2014 | 37.61 | 37.81 | 36.78 | 37.27 | 289,885 | +0.49(+1.33%) |
Dec 17, 2014 | 34.51 | 36.85 | 34.09 | 36.78 | 261,857 | +2.42(+7.04%) |
Dec 16, 2014 | 34.06 | 35.05 | 33.65 | 34.36 | 644,070 | +0.32(+0.94%) |
Dec 15, 2014 | 37.57 | 37.95 | 34.04 | 34.04 | 573,777 | -3.30(-8.84%) |
Dec 12, 2014 | 36.87 | 38.38 | 36.70 | 37.34 | 531,983 | -0.05(-0.13%) |
Dec 11, 2014 | 37.56 | 38.36 | 37.20 | 37.39 | 676,893 | -0.21(-0.56%) |
Dec 10, 2014 | 37.57 | 38.25 | 37.01 | 37.60 | 627,127 | +0.02(+0.05%) |
Dec 09, 2014 | 34.51 | 37.61 | 34.14 | 37.58 | 400,978 | +2.51(+7.16%) |
Dec 08, 2014 | 34.99 | 36.40 | 34.78 | 35.07 | 344,364 | +0.16(+0.46%) |
Dec 05, 2014 | 34.24 | 35.40 | 33.93 | 34.91 | 318,939 | +0.61(+1.78%) |
Dec 04, 2014 | 34.17 | 34.50 | 33.71 | 34.30 | 156,762 | -0.01(-0.03%) |
Dec 03, 2014 | 33.90 | 34.62 | 33.34 | 34.31 | 216,392 | +0.41(+1.21%) |
Dec 02, 2014 | 33.47 | 34.12 | 33.12 | 33.90 | 200,074 | +0.48(+1.44%) |